4185 JSR(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,880	2,885	2,840	2,885	607,700	2,885
2007-12-27	2,840	2,900	2,830	2,890	1,258,100	2,890
2007-12-26	2,770	2,845	2,765	2,845	550,300	2,845
2007-12-25	2,785	2,805	2,745	2,760	546,200	2,760
2007-12-21	2,710	2,765	2,685	2,755	596,100	2,755
2007-12-20	2,755	2,760	2,700	2,710	857,400	2,710
2007-12-19	2,745	2,785	2,725	2,725	832,500	2,725
2007-12-18	2,720	2,755	2,710	2,740	1,061,900	2,740
2007-12-17	2,840	2,840	2,740	2,760	1,098,800	2,760
2007-12-14	2,835	2,880	2,775	2,805	1,922,600	2,805
2007-12-13	2,865	2,875	2,790	2,790	1,260,400	2,790
2007-12-12	2,795	2,905	2,790	2,895	2,127,000	2,895
2007-12-11	2,745	2,810	2,740	2,795	997,400	2,795
2007-12-10	2,835	2,850	2,760	2,765	1,102,900	2,765
2007-12-07	2,855	2,875	2,810	2,825	1,080,100	2,825
2007-12-06	2,825	2,855	2,805	2,835	1,133,600	2,835
2007-12-05	2,700	2,790	2,685	2,770	1,787,200	2,770
2007-12-04	2,740	2,740	2,680	2,695	704,400	2,695
2007-12-03	2,680	2,715	2,680	2,705	1,948,700	2,705
2007-11-30	2,670	2,675	2,640	2,675	967,000	2,675
2007-11-29	2,665	2,680	2,605	2,655	1,393,600	2,655
2007-11-28	2,545	2,560	2,520	2,545	900,600	2,545
2007-11-27	2,525	2,555	2,485	2,530	1,491,500	2,530
2007-11-26	2,500	2,535	2,475	2,515	1,257,800	2,515
2007-11-22	2,480	2,535	2,465	2,510	692,800	2,510
2007-11-21	2,575	2,575	2,505	2,520	931,900	2,520
2007-11-20	2,525	2,585	2,515	2,580	1,502,800	2,580
2007-11-19	2,585	2,625	2,575	2,585	724,700	2,585
2007-11-16	2,620	2,625	2,575	2,605	887,900	2,605
2007-11-15	2,630	2,700	2,625	2,660	1,507,700	2,660
2007-11-14	2,610	2,635	2,610	2,635	683,600	2,635
2007-11-13	2,665	2,665	2,595	2,605	1,289,600	2,605
2007-11-12	2,615	2,655	2,610	2,630	971,700	2,630
2007-11-09	2,735	2,775	2,690	2,695	1,220,200	2,695
2007-11-08	2,785	2,790	2,675	2,710	1,742,900	2,710
2007-11-07	2,875	2,910	2,830	2,840	1,266,600	2,840
2007-11-06	2,835	2,930	2,835	2,890	1,536,900	2,890
2007-11-05	2,845	2,855	2,835	2,850	1,142,900	2,850
2007-11-02	2,840	2,870	2,815	2,820	1,519,000	2,820
2007-11-01	2,915	2,935	2,900	2,920	1,025,600	2,920
2007-10-31	2,945	2,975	2,930	2,970	1,351,200	2,970
2007-10-30	2,920	2,945	2,900	2,925	1,088,100	2,925
2007-10-29	2,940	2,980	2,910	2,960	1,310,200	2,960
2007-10-26	2,970	3,010	2,920	2,965	1,662,200	2,965
2007-10-25	2,875	3,010	2,860	2,980	3,439,200	2,980
2007-10-24	2,815	2,895	2,815	2,835	1,985,300	2,835
2007-10-23	2,775	2,825	2,765	2,805	1,788,100	2,805
2007-10-22	2,700	2,775	2,690	2,745	1,236,800	2,745
2007-10-19	2,890	2,895	2,820	2,850	1,650,600	2,850
2007-10-18	2,895	3,010	2,890	2,970	976,900	2,970
2007-10-17	2,950	2,950	2,880	2,930	875,100	2,930
2007-10-16	2,945	2,975	2,940	2,955	607,100	2,955
2007-10-15	3,000	3,020	2,965	2,985	1,012,800	2,985
2007-10-12	2,945	2,945	2,890	2,920	764,700	2,920
2007-10-11	2,850	2,955	2,840	2,945	1,293,900	2,945
2007-10-10	2,825	2,865	2,815	2,845	840,600	2,845
2007-10-09	2,885	2,885	2,790	2,795	1,537,400	2,795
2007-10-05	2,930	2,930	2,875	2,880	632,900	2,880
2007-10-04	2,930	2,970	2,925	2,940	730,300	2,940
2007-10-03	2,970	2,985	2,940	2,970	1,328,300	2,970
2007-10-02	2,855	2,930	2,855	2,930	1,045,500	2,930
2007-10-01	2,810	2,830	2,755	2,780	578,500	2,780
2007-09-28	2,835	2,840	2,800	2,815	747,300	2,815
2007-09-27	2,820	2,845	2,785	2,820	1,861,300	2,820
2007-09-26	2,750	2,750	2,715	2,740	775,400	2,740
2007-09-25	2,645	2,685	2,630	2,685	1,126,300	2,685
2007-09-21	2,730	2,750	2,680	2,700	821,800	2,700
2007-09-20	2,725	2,765	2,710	2,765	979,400	2,765
2007-09-19	2,675	2,740	2,675	2,725	695,700	2,725
2007-09-18	2,640	2,680	2,625	2,640	1,083,900	2,640
2007-09-14	2,745	2,760	2,720	2,720	1,402,400	2,720
2007-09-13	2,660	2,720	2,655	2,705	655,000	2,705
2007-09-12	2,670	2,745	2,665	2,690	929,400	2,690
2007-09-11	2,650	2,680	2,635	2,665	795,600	2,665
2007-09-10	2,620	2,695	2,605	2,685	721,000	2,685
2007-09-07	2,680	2,730	2,675	2,700	1,045,400	2,700
2007-09-06	2,600	2,735	2,600	2,720	1,576,900	2,720
2007-09-05	2,715	2,735	2,665	2,665	1,917,300	2,665
2007-09-04	2,605	2,650	2,605	2,650	1,080,300	2,650
2007-09-03	2,630	2,655	2,610	2,620	1,318,000	2,620
2007-08-31	2,530	2,595	2,525	2,595	1,199,900	2,595
2007-08-30	2,530	2,550	2,525	2,540	1,253,000	2,540
2007-08-29	2,490	2,495	2,445	2,470	1,432,200	2,470
2007-08-28	2,525	2,570	2,520	2,550	1,541,200	2,550
2007-08-27	2,610	2,630	2,520	2,530	1,918,900	2,530
2007-08-24	2,610	2,620	2,585	2,590	1,058,100	2,590
2007-08-23	2,625	2,640	2,610	2,620	1,572,400	2,620
2007-08-22	2,635	2,635	2,595	2,605	1,471,800	2,605
2007-08-21	2,595	2,645	2,585	2,625	1,208,000	2,625
2007-08-20	2,610	2,650	2,555	2,590	1,398,000	2,590
2007-08-17	2,715	2,715	2,535	2,580	1,450,800	2,580
2007-08-16	2,770	2,775	2,690	2,740	1,842,300	2,740
2007-08-15	2,905	2,910	2,810	2,820	1,028,000	2,820
2007-08-14	2,880	2,905	2,810	2,895	1,266,600	2,895
2007-08-13	2,990	2,990	2,860	2,875	2,028,100	2,875
2007-08-10	3,010	3,120	2,960	2,990	4,075,500	2,990
2007-08-09	3,050	3,100	3,000	3,010	4,651,300	3,010
2007-08-08	2,985	3,040	2,965	3,020	2,080,700	3,020
2007-08-07	3,020	3,030	2,985	2,985	1,503,800	2,985
2007-08-06	2,960	3,040	2,920	3,030	1,764,200	3,030
2007-08-03	3,050	3,050	2,970	3,010	1,434,500	3,010
2007-08-02	3,020	3,060	3,000	3,060	3,170,900	3,060
2007-08-01	3,000	3,100	2,970	2,975	2,712,800	2,975
2007-07-31	2,950	3,030	2,930	3,000	2,413,400	3,000
2007-07-30	2,885	2,925	2,850	2,925	1,178,300	2,925
2007-07-27	2,900	2,945	2,870	2,885	1,530,400	2,885
2007-07-26	2,970	3,030	2,955	2,960	2,269,700	2,960
2007-07-25	2,920	2,955	2,890	2,955	2,305,900	2,955
2007-07-24	2,990	2,990	2,920	2,940	2,667,800	2,940
2007-07-23	2,735	2,910	2,715	2,870	2,171,700	2,870
2007-07-20	2,840	2,840	2,755	2,775	1,654,900	2,775
2007-07-19	2,855	2,860	2,815	2,840	682,900	2,840
2007-07-18	2,865	2,880	2,835	2,855	643,200	2,855
2007-07-17	2,905	2,905	2,860	2,865	586,000	2,865
2007-07-13	2,905	2,930	2,880	2,900	736,700	2,900
2007-07-12	2,920	2,940	2,850	2,865	888,100	2,865
2007-07-11	2,840	2,850	2,810	2,840	800,500	2,840
2007-07-10	2,905	2,905	2,840	2,865	1,369,400	2,865
2007-07-09	2,910	2,935	2,895	2,910	910,100	2,910
2007-07-06	2,925	2,930	2,880	2,910	856,300	2,910
2007-07-05	2,950	2,995	2,920	2,935	1,367,800	2,935
2007-07-04	2,945	2,965	2,910	2,915	1,011,900	2,915
2007-07-03	2,910	2,910	2,880	2,905	806,900	2,905
2007-07-02	2,965	2,965	2,910	2,915	1,781,500	2,915
2007-06-29	2,930	2,975	2,885	2,975	1,094,000	2,975
2007-06-28	2,870	2,935	2,865	2,925	1,062,500	2,925
2007-06-27	2,890	2,905	2,860	2,870	1,239,400	2,870
2007-06-26	2,945	2,945	2,880	2,900	1,077,700	2,900
2007-06-25	2,925	2,970	2,920	2,940	2,385,100	2,940
2007-06-22	2,885	2,915	2,860	2,900	760,100	2,900
2007-06-21	2,865	2,910	2,845	2,880	604,900	2,880
2007-06-20	2,835	2,880	2,825	2,875	1,123,200	2,875
2007-06-19	2,875	2,890	2,840	2,885	874,500	2,885
2007-06-18	2,925	2,950	2,890	2,930	2,755,500	2,930
2007-06-15	2,800	2,845	2,795	2,845	1,953,100	2,845
2007-06-14	2,725	2,760	2,715	2,750	1,525,700	2,750
2007-06-13	2,735	2,735	2,655	2,695	2,244,700	2,695
2007-06-12	2,765	2,785	2,655	2,695	3,003,100	2,695
2007-06-11	2,820	2,830	2,800	2,805	977,300	2,805
2007-06-08	2,750	2,760	2,720	2,750	1,486,100	2,750
2007-06-07	2,720	2,775	2,715	2,765	1,296,600	2,765
2007-06-06	2,740	2,745	2,710	2,720	941,700	2,720
2007-06-05	2,720	2,790	2,715	2,760	1,051,500	2,760
2007-06-04	2,755	2,760	2,705	2,715	857,900	2,715
2007-06-01	2,750	2,760	2,725	2,740	863,800	2,740
2007-05-31	2,730	2,750	2,710	2,745	762,300	2,745
2007-05-30	2,720	2,720	2,675	2,695	926,500	2,695
2007-05-29	2,680	2,745	2,660	2,720	1,338,200	2,720
2007-05-28	2,670	2,690	2,655	2,680	432,300	2,680
2007-05-25	2,705	2,705	2,650	2,665	726,700	2,665
2007-05-24	2,730	2,730	2,680	2,705	937,400	2,705
2007-05-23	2,730	2,750	2,700	2,725	825,400	2,725
2007-05-22	2,650	2,710	2,635	2,700	1,332,300	2,700
2007-05-21	2,635	2,680	2,570	2,680	2,023,600	2,680
2007-05-18	2,655	2,680	2,645	2,655	1,514,100	2,655
2007-05-17	2,615	2,665	2,615	2,650	1,426,600	2,650
2007-05-16	2,610	2,620	2,555	2,585	860,100	2,585
2007-05-15	2,655	2,655	2,595	2,605	1,372,900	2,605
2007-05-14	2,650	2,670	2,630	2,655	879,300	2,655
2007-05-11	2,640	2,645	2,620	2,635	760,000	2,635
2007-05-10	2,690	2,695	2,650	2,650	1,002,500	2,650
2007-05-09	2,670	2,670	2,640	2,665	1,395,000	2,665
2007-05-08	2,680	2,705	2,660	2,670	1,076,800	2,670
2007-05-07	2,690	2,710	2,660	2,665	1,355,000	2,665
2007-05-02	2,670	2,695	2,650	2,690	873,400	2,690
2007-05-01	2,700	2,700	2,650	2,665	1,238,800	2,665
2007-04-27	2,685	2,710	2,655	2,695	2,411,200	2,695
2007-04-26	2,650	2,705	2,635	2,685	3,555,400	2,685
2007-04-25	2,620	2,620	2,540	2,560	3,851,900	2,560
2007-04-24	2,755	2,755	2,615	2,635	4,718,700	2,635
2007-04-23	2,850	2,865	2,735	2,755	2,624,900	2,755
2007-04-20	2,900	2,905	2,850	2,855	966,400	2,855
2007-04-19	2,950	2,960	2,855	2,915	1,401,600	2,915
2007-04-18	2,955	2,980	2,955	2,980	805,200	2,980
2007-04-17	2,960	2,985	2,915	2,950	1,087,000	2,950
2007-04-16	2,930	2,950	2,930	2,935	710,500	2,935
2007-04-13	2,970	2,975	2,925	2,925	795,700	2,925
2007-04-12	2,935	2,955	2,915	2,950	1,190,700	2,950
2007-04-11	2,940	2,970	2,910	2,965	2,441,000	2,965
2007-04-10	2,785	2,935	2,780	2,900	4,274,700	2,900
2007-04-09	2,770	2,800	2,735	2,780	1,018,200	2,780
2007-04-06	2,730	2,775	2,725	2,750	957,200	2,750
2007-04-05	2,720	2,730	2,685	2,715	826,400	2,715
2007-04-04	2,680	2,725	2,670	2,710	1,711,100	2,710
2007-04-03	2,665	2,700	2,655	2,700	1,024,800	2,700
2007-04-02	2,695	2,725	2,670	2,670	1,287,500	2,670
2007-03-30	2,750	2,755	2,700	2,720	1,195,200	2,720
2007-03-29	2,735	2,775	2,710	2,765	1,042,100	2,765
2007-03-28	2,770	2,790	2,720	2,745	1,450,400	2,745
2007-03-27	2,780	2,835	2,755	2,805	1,267,700	2,805
2007-03-26	2,755	2,810	2,740	2,785	1,150,100	2,785
2007-03-23	2,790	2,810	2,745	2,750	1,209,400	2,750
2007-03-22	2,730	2,790	2,710	2,775	1,442,200	2,775
2007-03-20	2,685	2,740	2,680	2,720	1,856,800	2,720
2007-03-19	2,605	2,635	2,585	2,625	1,558,700	2,625
2007-03-16	2,605	2,625	2,580	2,600	1,162,800	2,600
2007-03-15	2,575	2,590	2,550	2,585	1,046,800	2,585
2007-03-14	2,600	2,610	2,530	2,570	1,600,500	2,570
2007-03-13	2,660	2,660	2,610	2,615	1,461,800	2,615
2007-03-12	2,625	2,645	2,610	2,620	1,294,000	2,620
2007-03-09	2,625	2,630	2,600	2,605	959,800	2,605
2007-03-08	2,610	2,635	2,585	2,630	758,900	2,630
2007-03-07	2,665	2,665	2,575	2,595	1,456,600	2,595
2007-03-06	2,560	2,635	2,560	2,625	1,223,600	2,625
2007-03-05	2,610	2,610	2,535	2,550	1,804,900	2,550
2007-03-02	2,735	2,735	2,675	2,690	1,321,000	2,690
2007-03-01	2,780	2,815	2,720	2,735	1,893,200	2,735
2007-02-28	2,610	2,745	2,610	2,740	1,800,600	2,740
2007-02-27	2,855	2,880	2,845	2,865	760,600	2,865
2007-02-26	2,870	2,905	2,835	2,855	779,500	2,855
2007-02-23	2,880	2,900	2,865	2,865	1,341,000	2,865
2007-02-22	2,820	2,860	2,810	2,845	1,135,600	2,845
2007-02-21	2,785	2,810	2,780	2,805	648,100	2,805
2007-02-20	2,795	2,795	2,760	2,775	593,500	2,775
2007-02-19	2,775	2,785	2,760	2,775	1,008,100	2,775
2007-02-16	2,815	2,820	2,745	2,770	1,590,400	2,770
2007-02-15	2,825	2,830	2,790	2,805	1,319,900	2,805
2007-02-14	2,745	2,815	2,710	2,785	2,000,500	2,785
2007-02-13	2,780	2,785	2,730	2,750	1,910,400	2,750
2007-02-09	2,810	2,870	2,780	2,820	1,306,100	2,820
2007-02-08	2,870	2,875	2,820	2,835	2,218,700	2,835
2007-02-07	2,930	2,935	2,870	2,910	2,095,900	2,910
2007-02-06	2,875	2,920	2,870	2,910	1,830,200	2,910
2007-02-05	2,900	2,900	2,845	2,870	1,994,700	2,870
2007-02-02	2,875	2,885	2,845	2,860	1,677,100	2,860
2007-02-01	2,870	2,905	2,845	2,870	2,430,700	2,870
2007-01-31	2,895	2,920	2,855	2,870	2,898,900	2,870
2007-01-30	2,950	2,960	2,875	2,920	3,730,700	2,920
2007-01-29	3,020	3,060	2,990	3,000	1,258,100	3,000
2007-01-26	3,030	3,040	2,965	3,010	900,900	3,010
2007-01-25	3,090	3,090	3,010	3,030	1,443,200	3,030
2007-01-24	3,160	3,170	3,070	3,080	800,200	3,080
2007-01-23	3,130	3,150	3,090	3,140	728,900	3,140
2007-01-22	3,170	3,190	3,140	3,170	1,112,800	3,170
2007-01-19	3,140	3,140	3,060	3,100	392,200	3,100
2007-01-18	3,090	3,160	3,070	3,130	1,287,000	3,130
2007-01-17	3,040	3,080	3,000	3,080	1,267,000	3,080
2007-01-16	3,010	3,030	2,990	3,020	1,113,700	3,020
2007-01-15	2,950	3,040	2,935	3,000	2,012,700	3,000
2007-01-12	2,915	2,955	2,880	2,910	1,868,600	2,910
2007-01-11	2,885	2,940	2,885	2,910	1,617,300	2,910
2007-01-10	3,000	3,020	2,925	2,950	1,599,000	2,950
2007-01-09	3,050	3,060	2,970	2,995	2,171,200	2,995
2007-01-05	3,190	3,240	3,090	3,100	1,317,000	3,100
2007-01-04	3,140	3,170	3,120	3,150	502,900	3,150

分割・併合履歴： [1984-03-28]1株→1.05株